Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

 Last update: October 24, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 79.280 Net change: -0.030 Bid price: 79.250 Ask price: 79.350 30-day historical volatility: 14.54%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 39,524 Volume: 220
14 NOV 60.000 19.350 19.500 19.500 66.6% 0 0
14 NOV 62.000 17.350 17.500 17.500 60.1% 0 0
14 NOV 64.000 15.350 15.500 15.500 53.8% 0 0
14 NOV 66.000 13.350 13.500 13.500 47.6% 0 0
14 NOV 68.000 11.400 11.550 11.550 42.9% 0 0
14 NOV 70.000 9.400 9.550 9.550 36.6% 0 0
14 NOV 72.000 7.450 7.600 7.600 31.4% 0 10
14 NOV 74.000 5.600 5.750 5.750 27.6% 10 0
14 NOV 76.000 3.800 3.900 3.900 22.9% 85 0
14 NOV 78.000 2.160 2.250 2.250 18.7% 295 15
14 NOV 78.500 1.810 1.920 1.920 18.1% 152 6
14 NOV 79.000 1.510 1.600 1.600 17.5% 246 17
14 NOV 79.500 1.220 1.310 1.310 16.9% 80 30
14 NOV 80.000 0.960 1.040 1.040 16.2% 2,188 2
14 NOV 80.500 0.740 0.820 0.820 15.7% 33 0
14 NOV 82.000 0.300 0.360 0.360 14.7% 1,078 0
14 NOV 84.000 0.070 0.150 0.150 15.1% 5,281 0
14 NOV 86.000 0.010 0.090 0.090 14.7% 255 0
14 NOV 88.000 0 0.070 0.070 16.8% 1,200 0
14 NOV 90.000 0 0.070 0.070 19.8% 0 0
14 NOV 92.000 0 0.070 0.070 22.6% 0 0
14 NOV 94.000 0 0.070 0.070 38.3% 0 0
14 NOV 96.000 0 0.070 0.070 42.3% 0 0
14 NOV 98.000 0 0.070 0.070 46.2% 0 0
14 NOV 100.000 0 0.070 0.070 49.9% 0 0
14 DEC 60.000 19.400 19.650 19.650 53.1% 0 0
14 DEC 62.000 17.500 17.650 17.650 49.1% 0 0
14 DEC 64.000 15.500 15.700 15.700 44.6% 0 0
14 DEC 66.000 13.550 13.700 13.700 40.1% 0 0
14 DEC 68.000 11.600 11.750 11.750 35.9% 0 0
14 DEC 70.000 9.650 9.850 9.850 32.0% 0 0
14 DEC 72.000 7.800 7.950 7.950 28.4% 0 0
14 DEC 74.000 6.000 6.150 6.150 25.1% 10 0
14 DEC 76.000 4.350 4.450 4.450 22.3% 65 0
14 DEC 78.000 2.840 2.950 2.950 19.6% 151 0
14 DEC 80.000 1.660 1.750 1.750 17.7% 170 11
14 DEC 82.000 0.860 0.920 0.920 16.5% 4,105 2
14 DEC 84.000 0.390 0.440 0.440 15.8% 179 8
14 DEC 86.000 0.180 0.230 0.230 16.1% 10 0
14 DEC 88.000 0.090 0.150 0.150 16.1% 0 0
14 DEC 90.000 0.030 0.110 0.110 15.8% 0 0
14 DEC 92.000 0.010 0.100 0.100 17.3% 0 0
14 DEC 94.000 0 0.100 0.100 19.0% 0 0
14 DEC 96.000 0 0.100 0.100 20.9% 0 0
15 JAN 46.000 33.450 33.550 33.550 79.6% 15 10
15 JAN 48.000 31.400 31.600 31.600 74.3% 0 0
15 JAN 50.000 29.500 29.600 29.600 70.2% 6 0
15 JAN 52.000 27.500 27.600 27.600 65.2% 0 0
15 JAN 54.000 25.550 25.650 25.650 61.3% 0 0
15 JAN 56.000 23.500 23.700 23.700 56.6% 10 0
15 JAN 58.000 21.550 21.700 21.700 52.4% 0 0
15 JAN 60.000 19.550 19.750 19.750 48.3% 68 0
15 JAN 62.000 17.600 17.750 17.750 44.2% 22 0
15 JAN 64.000 15.650 15.800 15.800 40.5% 56 0
15 JAN 66.000 13.700 13.850 13.850 36.7% 1,570 0
15 JAN 68.000 11.800 11.950 11.950 33.5% 0 0
15 JAN 70.000 9.900 10.050 10.050 30.0% 131 0
15 JAN 72.000 8.100 8.250 8.250 27.3% 4,164 0
15 JAN 74.000 6.350 6.500 6.500 24.5% 410 0
15 JAN 76.000 4.750 4.900 4.900 22.1% 1,036 0
15 JAN 78.000 3.300 3.450 3.450 20.0% 1,243 5
15 JAN 80.000 2.130 2.250 2.250 18.3% 1,976 10
15 JAN 82.000 1.290 1.350 1.350 17.1% 1,697 3
15 JAN 84.000 0.700 0.750 0.750 16.3% 1,465 38
15 JAN 86.000 0.360 0.420 0.420 16.0% 484 0
15 JAN 88.000 0.190 0.240 0.240 16.1% 278 4
15 JAN 90.000 0.090 0.160 0.160 15.1% 109 0
15 JAN 92.000 0.050 0.150 0.150 15.9% 25 0
15 JAN 94.000 0.020 0.150 0.150 17.1% 0 0
15 JAN 96.000 0.010 0.150 0.150 18.6% 0 0
15 JAN 98.000 0 0.150 0.150 19.9% 0 0
15 JAN 100.000 0 0.140 0.140 21.3% 0 0
15 APR 60.000 19.550 19.750 19.750 38.7% 0 0
15 APR 62.000 17.650 17.800 17.800 35.8% 0 0
15 APR 64.000 15.700 15.900 15.900 33.0% 0 0
15 APR 66.000 13.800 14.000 14.000 30.3% 0 0
15 APR 68.000 11.950 12.100 12.100 27.7% 0 0
15 APR 70.000 10.200 10.350 10.350 25.7% 10 0
15 APR 72.000 8.500 8.650 8.650 23.7% 862 0
15 APR 74.000 6.900 7.050 7.050 22.0% 60 0
15 APR 76.000 5.450 5.600 5.600 20.6% 222 0
15 APR 78.000 4.100 4.250 4.250 19.0% 217 0
15 APR 80.000 3.050 3.200 3.200 18.3% 765 1
15 APR 82.000 2.160 2.310 2.310 17.5% 289 7
15 APR 84.000 1.470 1.560 1.560 16.7% 361 10
15 APR 86.000 0.970 1.040 1.040 16.2% 196 0
15 APR 88.000 0.630 0.690 0.690 16.0% 135 0
15 APR 90.000 0.400 0.450 0.450 15.8% 30 20
15 APR 92.000 0.250 0.320 0.320 15.9% 4 0
15 APR 94.000 0.150 0.220 0.220 14.9% 0 0
15 APR 96.000 0.090 0.170 0.170 14.6% 0 0
15 APR 98.000 0.060 0.150 0.150 15.1% 0 0
15 APR 100.000 0.030 0.140 0.140 15.6% 0 0
16 JAN 46.000 33.050 33.900 33.900 51.2% 81 0
16 JAN 48.000 31.000 31.900 31.900 47.8% 0 0
16 JAN 50.000 29.000 29.900 29.900 44.7% 0 1
16 JAN 52.000 27.000 27.950 27.950 41.8% 0 0
16 JAN 54.000 25.050 25.950 25.950 39.0% 30 0
16 JAN 56.000 23.100 24.000 24.000 36.4% 0 0
16 JAN 58.000 21.150 22.100 22.100 34.0% 1 0
16 JAN 60.000 19.350 20.100 20.100 31.7% 43 0
16 JAN 62.000 17.500 18.250 18.250 29.7% 0 0
16 JAN 64.000 15.700 16.450 16.450 27.8% 33 0
16 JAN 66.000 13.950 14.700 14.700 26.1% 108 0
16 JAN 68.000 12.300 13.050 13.050 24.6% 1,049 0
16 JAN 70.000 10.700 11.400 11.400 23.1% 315 0
16 JAN 72.000 9.400 9.850 9.850 22.1% 111 0
16 JAN 74.000 8.050 8.500 8.500 21.2% 769 0
16 JAN 76.000 6.800 7.250 7.250 20.3% 349 0
16 JAN 78.000 5.600 6.050 6.050 19.4% 184 0
16 JAN 80.000 4.650 5.000 5.000 18.7% 1,657 0
16 JAN 82.000 3.800 4.100 4.100 18.2% 191 0
16 JAN 84.000 2.980 3.300 3.300 17.5% 146 0
16 JAN 86.000 2.290 2.630 2.630 17.0% 51 1
16 JAN 88.000 1.790 2.020 2.020 16.5% 171 1
17 JAN 56.000 22.900 24.550 24.550 34.1% 77 0
17 JAN 58.000 20.850 22.650 22.650 31.7% 35 0
17 JAN 60.000 19.200 20.600 20.600 29.7% 34 0
17 JAN 62.000 17.450 18.850 18.850 28.0% 0 0
17 JAN 64.000 15.750 17.200 17.200 26.5% 10 0
17 JAN 66.000 14.150 15.600 15.600 25.2% 113 0
17 JAN 68.000 12.600 14.050 14.050 23.9% 5 0
17 JAN 70.000 11.200 12.700 12.700 23.0% 12 0
17 JAN 72.000 10.050 11.000 11.000 21.9% 55 0
17 JAN 74.000 9.000 9.800 9.800 21.4% 20 0
17 JAN 76.000 7.850 8.650 8.650 20.6% 110 0
17 JAN 78.000 6.800 7.600 7.600 20.0% 35 4
17 JAN 80.000 5.750 6.700 6.700 19.4% 91 0
17 JAN 82.000 5.000 5.650 5.650 18.8% 50 0
17 JAN 84.000 4.100 4.850 4.850 18.1% 9 0
17 JAN 86.000 3.450 4.150 4.150 17.8% 33 0
17 JAN 88.000 2.830 3.400 3.400 17.2% 37 4
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 44,754 Volume: 263
14 NOV 60.000 0.020 0.150 0.150 50.2% 0 0
14 NOV 62.000 0.030 0.100 0.100 43.2% 75 0
14 NOV 64.000 0.030 0.130 0.130 39.6% 25 0
14 NOV 66.000 0.030 0.130 0.130 34.6% 30 0
14 NOV 68.000 0.050 0.150 0.150 31.0% 0 0
14 NOV 70.000 0.070 0.140 0.140 26.2% 808 0
14 NOV 72.000 0.130 0.180 0.180 23.1% 155 0
14 NOV 74.000 0.230 0.290 0.290 20.4% 540 10
14 NOV 76.000 0.410 0.470 0.470 17.5% 903 10
14 NOV 78.000 0.780 0.840 0.840 14.6% 662 20
14 NOV 78.500 0.930 1.000 1.000 14.0% 80 21
14 NOV 79.000 1.110 1.180 1.180 13.4% 0 20
14 NOV 79.500 1.320 1.410 1.410 12.9% 0 0
14 NOV 80.000 1.570 1.640 1.640 12.1% 393 10
14 NOV 80.500 1.840 1.940 1.940 11.4% 20 0
14 NOV 82.000 2.890 3.000 3.000 -- 222 0
14 NOV 84.000 4.650 4.800 4.800 -- 50 0
14 NOV 86.000 6.600 6.750 6.750 -- 58 2
14 NOV 88.000 8.600 8.750 8.750 -- 0 0
14 NOV 90.000 10.600 10.750 10.750 -- 0 0
14 NOV 92.000 12.600 12.750 12.750 -- 0 0
14 NOV 94.000 14.600 14.750 14.750 -- 0 0
14 NOV 96.000 16.600 16.750 16.750 -- 0 0
14 NOV 98.000 18.600 18.750 18.750 -- 0 0
14 NOV 100.000 20.600 20.750 20.750 -- 0 0
14 DEC 60.000 0.090 0.110 0.110 36.3% 0 40
14 DEC 62.000 0.110 0.160 0.160 34.3% 20 0
14 DEC 64.000 0.120 0.180 0.180 31.1% 20 0
14 DEC 66.000 0.150 0.210 0.210 28.3% 20 0
14 DEC 68.000 0.190 0.260 0.260 25.7% 0 10
14 DEC 70.000 0.260 0.330 0.330 23.2% 0 0
14 DEC 72.000 0.380 0.440 0.440 21.0% 295 0
14 DEC 74.000 0.580 0.620 0.620 18.9% 55 0
14 DEC 76.000 0.880 0.940 0.940 16.9% 52 0
14 DEC 78.000 1.400 1.460 1.460 15.2% 98 10
14 DEC 80.000 2.210 2.310 2.310 13.5% 60 1
14 DEC 82.000 3.350 3.500 3.500 11.0% 62 0
14 DEC 84.000 4.900 5.050 5.050 -- 10 0
14 DEC 86.000 6.700 6.900 6.900 -- 0 0
14 DEC 88.000 8.600 8.800 8.800 -- 0 0
14 DEC 90.000 10.600 10.800 10.800 -- 0 0
14 DEC 92.000 12.600 12.800 12.800 -- 0 0
14 DEC 94.000 14.600 14.800 14.800 -- 0 0
14 DEC 96.000 16.600 16.800 16.800 -- 0 0
15 JAN 46.000 0.060 0.150 0.150 53.7% 5,337 0
15 JAN 48.000 0.070 0.160 0.160 50.7% 444 0
15 JAN 50.000 0.070 0.160 0.160 47.1% 1,013 0
15 JAN 52.000 0.070 0.170 0.170 43.8% 28 0
15 JAN 54.000 0.080 0.160 0.160 40.3% 254 0
15 JAN 56.000 0.100 0.170 0.170 37.6% 6,358 0
15 JAN 58.000 0.110 0.180 0.180 34.7% 420 0
15 JAN 60.000 0.130 0.190 0.190 32.0% 557 0
15 JAN 62.000 0.160 0.210 0.210 29.5% 369 0
15 JAN 64.000 0.180 0.240 0.240 26.9% 1,077 0
15 JAN 66.000 0.240 0.300 0.300 25.0% 1,010 0
15 JAN 68.000 0.310 0.390 0.390 23.1% 1,927 40
15 JAN 70.000 0.440 0.510 0.510 21.4% 2,806 0
15 JAN 72.000 0.600 0.680 0.680 19.6% 1,686 0
15 JAN 74.000 0.860 0.920 0.920 17.8% 383 64
15 JAN 76.000 1.240 1.320 1.320 16.3% 406 0
15 JAN 78.000 1.800 1.890 1.890 14.7% 814 0
15 JAN 80.000 2.640 2.710 2.710 13.1% 474 0
15 JAN 82.000 3.750 3.850 3.850 11.2% 563 0
15 JAN 84.000 5.150 5.250 5.250 -- 90 0
15 JAN 86.000 6.800 6.950 6.950 -- 22 0
15 JAN 88.000 8.650 8.850 8.850 -- 170 0
15 JAN 90.000 10.600 10.750 10.750 -- 0 0
15 JAN 92.000 12.600 12.750 12.750 -- 0 0
15 JAN 94.000 14.600 14.750 14.750 -- 0 0
15 JAN 96.000 16.600 16.750 16.750 -- 0 0
15 JAN 98.000 18.600 18.750 18.750 -- 60 0
15 JAN 100.000 20.600 20.750 20.750 -- 0 0
15 APR 60.000 0.240 0.300 0.300 24.1% 0 0
15 APR 62.000 0.310 0.380 0.380 22.9% 10 0
15 APR 64.000 0.420 0.510 0.510 22.0% 163 0
15 APR 66.000 0.560 0.610 0.610 20.7% 60 0
15 APR 68.000 0.740 0.790 0.790 19.6% 261 0
15 APR 70.000 0.990 1.040 1.040 18.6% 141 0
15 APR 72.000 1.320 1.380 1.380 17.6% 125 0
15 APR 74.000 1.740 1.830 1.830 16.7% 342 1
15 APR 76.000 2.300 2.380 2.380 15.7% 452 0
15 APR 78.000 3.000 3.100 3.100 14.7% 138 0
15 APR 80.000 3.900 4.050 4.050 13.8% 65 0
15 APR 82.000 5.050 5.200 5.200 12.9% 145 0
15 APR 84.000 6.350 6.500 6.500 11.5% 20 0
15 APR 86.000 7.900 8.050 8.050 9.8% 60 0
15 APR 88.000 9.550 9.700 9.700 -- 40 0
15 APR 90.000 11.350 11.500 11.500 -- 0 0
15 APR 92.000 13.200 13.400 13.400 -- 0 0
15 APR 94.000 15.150 15.300 15.300 -- 0 0
15 APR 96.000 17.100 17.250 17.250 -- 0 0
15 APR 98.000 19.050 19.200 19.200 -- 0 0
15 APR 100.000 21.050 21.200 21.200 -- 0 0
16 JAN 46.000 0.230 0.460 0.460 27.5% 637 0
16 JAN 48.000 0.270 0.500 0.500 26.1% 1,528 0
16 JAN 50.000 0.360 0.570 0.570 25.2% 230 0
16 JAN 52.000 0.470 0.680 0.680 24.4% 275 0
16 JAN 54.000 0.560 0.800 0.800 23.5% 1,051 0
16 JAN 56.000 0.710 0.950 0.950 22.7% 32 0
16 JAN 58.000 0.890 1.110 1.110 21.9% 540 0
16 JAN 60.000 1.090 1.300 1.300 21.1% 2,730 0
16 JAN 62.000 1.360 1.570 1.570 20.5% 46 0
16 JAN 64.000 1.650 1.880 1.880 19.8% 213 0
16 JAN 66.000 2.000 2.230 2.230 19.1% 243 0
16 JAN 68.000 2.360 2.740 2.740 18.5% 133 0
16 JAN 70.000 2.890 3.200 3.200 17.9% 1,437 0
16 JAN 72.000 3.450 3.850 3.850 17.3% 190 0
16 JAN 74.000 4.100 4.450 4.450 16.6% 207 0
16 JAN 76.000 4.950 5.350 5.350 16.3% 211 0
16 JAN 78.000 5.750 6.050 6.050 15.3% 205 0
16 JAN 80.000 6.700 7.200 7.200 14.8% 226 0
16 JAN 82.000 7.900 8.300 8.300 14.3% 412 0
16 JAN 84.000 9.100 9.550 9.550 13.6% 62 0
16 JAN 86.000 10.250 10.950 10.950 12.5% 39 0
16 JAN 88.000 11.700 12.450 12.450 11.7% 4 0
17 JAN 56.000 1.740 2.090 2.090 20.8% 298 4
17 JAN 58.000 2.150 2.630 2.630 20.8% 63 0
17 JAN 60.000 2.350 3.050 3.050 20.0% 172 0
17 JAN 62.000 2.860 3.550 3.550 19.7% 44 0
17 JAN 64.000 3.350 4.050 4.050 19.2% 0 0
17 JAN 66.000 3.850 4.600 4.600 18.7% 118 0
17 JAN 68.000 4.500 5.200 5.200 18.2% 10 0
17 JAN 70.000 5.150 6.050 6.050 17.9% 57 0
17 JAN 72.000 5.900 6.850 6.850 17.5% 22 0
17 JAN 74.000 6.750 7.600 7.600 17.0% 112 0
17 JAN 76.000 7.500 8.450 8.450 16.3% 35 0
17 JAN 78.000 8.550 9.400 9.400 15.8% 89 0
17 JAN 80.000 9.500 10.450 10.450 15.2% 33 0
17 JAN 82.000 10.500 11.750 11.750 14.7% 0 0
17 JAN 84.000 11.650 13.050 13.050 14.2% 25 0
17 JAN 86.000 12.950 14.300 14.300 13.6% 20 0
17 JAN 88.000 14.300 15.650 15.650 12.8% 2 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.